Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.09 | 37.63 | 36.81 | 36.95 | 705,988 | -0.80(-2.11%) |
Apr 27, 2006 | 37.85 | 38.17 | 37.29 | 37.75 | 617,876 | -0.37(-0.96%) |
Apr 26, 2006 | 37.42 | 38.20 | 37.23 | 38.12 | 1,019,230 | +0.67(+1.78%) |
Apr 25, 2006 | 38.80 | 38.80 | 36.48 | 37.45 | 1,257,201 | -1.54(-3.96%) |
Apr 24, 2006 | 40.03 | 40.03 | 38.83 | 38.99 | 662,001 | -1.30(-3.23%) |
Apr 21, 2006 | 40.81 | 40.81 | 39.93 | 40.30 | 526,622 | -0.04(-0.11%) |
Apr 20, 2006 | 40.25 | 40.48 | 39.60 | 40.34 | 417,883 | -0.10(-0.24%) |
Apr 19, 2006 | 40.30 | 40.88 | 40.09 | 40.44 | 794,100 | +0.19(+0.47%) |
Apr 18, 2006 | 39.21 | 40.43 | 39.17 | 40.25 | 728,119 | +1.04(+2.65%) |
Apr 17, 2006 | 39.82 | 40.44 | 38.82 | 39.21 | 651,209 | -0.56(-1.40%) |
Apr 13, 2006 | 39.81 | 39.97 | 39.02 | 39.76 | 658,176 | -0.05(-0.13%) |
Apr 12, 2006 | 39.94 | 40.41 | 39.43 | 39.81 | 377,993 | -0.31(-0.77%) |
Apr 11, 2006 | 40.63 | 40.82 | 39.77 | 40.12 | 520,202 | -0.51(-1.24%) |
Apr 10, 2006 | 40.81 | 41.27 | 40.48 | 40.63 | 653,394 | -0.12(-0.29%) |
Apr 07, 2006 | 40.59 | 41.54 | 40.26 | 40.74 | 630,718 | +0.23(+0.58%) |
Apr 06, 2006 | 40.85 | 40.91 | 40.24 | 40.51 | 563,643 | -0.30(-0.74%) |
Apr 05, 2006 | 40.95 | 41.32 | 40.37 | 40.81 | 769,101 | -0.14(-0.34%) |
Apr 04, 2006 | 40.21 | 41.67 | 39.46 | 40.95 | 1,364,028 | +1.49(+3.78%) |
Apr 03, 2006 | 39.16 | 39.75 | 39.08 | 39.46 | 1,004,476 | +0.40(+1.01%) |
Mar 31, 2006 | 38.98 | 39.20 | 38.69 | 39.06 | 935,080 | +0.41(+1.06%) |
Mar 30, 2006 | 38.65 | 38.75 | 38.09 | 38.65 | 686,863 | +0.01(+0.04%) |
Mar 29, 2006 | 38.78 | 38.82 | 38.12 | 38.64 | 477,170 | +0.40(+1.05%) |
Mar 28, 2006 | 38.17 | 38.76 | 37.79 | 38.23 | 456,269 | +0.19(+0.50%) |
Mar 27, 2006 | 37.79 | 38.50 | 37.55 | 38.04 | 443,428 | +0.12(+0.33%) |
Mar 24, 2006 | 37.55 | 37.98 | 37.16 | 37.92 | 380,999 | +0.45(+1.21%) |
Mar 23, 2006 | 38.16 | 38.16 | 37.38 | 37.46 | 542,606 | -0.86(-2.24%) |
Mar 22, 2006 | 37.52 | 38.56 | 37.52 | 38.32 | 472,526 | +0.68(+1.81%) |
Mar 21, 2006 | 37.96 | 38.41 | 37.55 | 37.64 | 537,005 | -0.31(-0.83%) |
Mar 20, 2006 | 37.67 | 38.21 | 37.52 | 37.96 | 536,595 | +0.26(+0.68%) |
Mar 17, 2006 | 38.07 | 38.28 | 37.63 | 37.70 | 1,265,397 | +0.00(+0.00%) |
Mar 16, 2006 | 37.63 | 37.85 | 36.89 | 37.70 | 1,100,375 | -0.22(-0.58%) |
Mar 15, 2006 | 38.37 | 38.37 | 37.62 | 37.92 | 790,685 | -0.44(-1.15%) |
Mar 14, 2006 | 39.05 | 39.05 | 38.20 | 38.36 | 1,298,320 | -0.70(-1.78%) |
Mar 13, 2006 | 38.88 | 39.95 | 38.83 | 39.05 | 2,182,582 | +0.51(+1.33%) |
Mar 10, 2006 | 37.37 | 38.67 | 37.33 | 38.54 | 959,396 | +1.21(+3.24%) |
Mar 09, 2006 | 37.30 | 38.19 | 37.00 | 37.33 | 1,011,170 | +0.26(+0.69%) |
Mar 08, 2006 | 37.11 | 37.38 | 36.79 | 37.08 | 919,370 | -0.16(-0.43%) |
Mar 07, 2006 | 36.20 | 37.46 | 36.20 | 37.24 | 612,685 | +1.16(+3.21%) |
Mar 06, 2006 | 36.80 | 36.80 | 35.88 | 36.08 | 522,114 | -0.07(-0.20%) |
Mar 03, 2006 | 35.76 | 36.52 | 35.64 | 36.15 | 419,522 | +0.29(+0.80%) |
Mar 02, 2006 | 36.19 | 36.23 | 35.47 | 35.87 | 548,616 | -0.32(-0.89%) |
Mar 01, 2006 | 34.57 | 36.62 | 34.57 | 36.19 | 1,192,175 | +1.64(+4.75%) |
Feb 28, 2006 | 33.18 | 34.75 | 32.65 | 34.55 | 1,179,607 | +1.37(+4.13%) |
Feb 27, 2006 | 32.36 | 33.34 | 32.35 | 33.18 | 348,349 | +0.83(+2.56%) |
Feb 24, 2006 | 32.14 | 32.51 | 31.84 | 32.36 | 237,697 | +0.16(+0.50%) |
Feb 23, 2006 | 31.81 | 32.30 | 31.55 | 32.19 | 260,510 | +0.36(+1.13%) |
Feb 22, 2006 | 31.54 | 32.24 | 31.37 | 31.84 | 244,391 | +0.29(+0.93%) |
Feb 21, 2006 | 31.70 | 31.74 | 31.18 | 31.54 | 322,940 | -0.21(-0.67%) |
Feb 17, 2006 | 31.88 | 31.93 | 31.12 | 31.76 | 197,261 | -0.05(-0.16%) |
Feb 16, 2006 | 31.81 | 31.88 | 31.51 | 31.81 | 155,459 | +0.06(+0.18%) |
Feb 15, 2006 | 31.67 | 31.80 | 31.40 | 31.75 | 150,951 | +0.00(+0.00%) |
Feb 14, 2006 | 30.81 | 31.76 | 30.49 | 31.75 | 263,106 | +0.93(+3.02%) |
Feb 13, 2006 | 31.70 | 31.70 | 30.72 | 30.82 | 223,900 | -0.81(-2.57%) |
Feb 10, 2006 | 31.56 | 31.75 | 31.01 | 31.63 | 316,520 | -0.03(-0.09%) |
Feb 09, 2006 | 31.36 | 32.13 | 31.13 | 31.66 | 431,543 | +0.30(+0.96%) |
Feb 08, 2006 | 31.44 | 31.71 | 31.11 | 31.36 | 358,048 | -0.08(-0.26%) |
Feb 07, 2006 | 31.92 | 32.04 | 31.22 | 31.44 | 278,543 | -0.53(-1.65%) |
Feb 06, 2006 | 31.88 | 31.99 | 31.52 | 31.97 | 366,518 | +0.09(+0.28%) |
Feb 03, 2006 | 31.37 | 32.29 | 31.11 | 31.88 | 430,860 | +0.42(+1.33%) |
Feb 02, 2006 | 31.43 | 31.58 | 30.97 | 31.46 | 542,742 | +0.03(+0.09%) |
Feb 01, 2006 | 31.22 | 31.66 | 30.91 | 31.43 | 427,855 | +0.21(+0.68%) |
Jan 31, 2006 | 31.26 | 31.51 | 30.79 | 31.22 | 188,382 | +0.01(+0.05%) |
Jan 30, 2006 | 31.19 | 31.52 | 31.05 | 31.21 | 181,961 | +0.01(+0.05%) |
Jan 27, 2006 | 30.99 | 31.39 | 30.81 | 31.19 | 212,971 | +0.20(+0.64%) |
Jan 26, 2006 | 30.85 | 31.12 | 30.08 | 30.99 | 385,916 | +0.27(+0.88%) |
Jan 25, 2006 | 31.00 | 31.00 | 30.23 | 30.72 | 407,500 | -0.13(-0.43%) |
Jan 24, 2006 | 30.42 | 30.99 | 30.38 | 30.85 | 374,578 | +0.59(+1.93%) |
Jan 23, 2006 | 29.98 | 30.61 | 29.85 | 30.27 | 215,840 | +0.29(+0.98%) |
Jan 20, 2006 | 30.55 | 30.55 | 29.83 | 29.98 | 345,890 | -0.53(-1.75%) |
Jan 19, 2006 | 30.01 | 30.76 | 30.01 | 30.51 | 317,613 | +0.53(+1.78%) |
Jan 18, 2006 | 30.01 | 30.02 | 29.43 | 29.98 | 517,060 | -0.23(-0.78%) |
Jan 17, 2006 | 30.81 | 30.81 | 30.03 | 30.21 | 352,448 | -0.78(-2.53%) |
Jan 13, 2006 | 31.36 | 31.51 | 30.75 | 30.99 | 349,306 | -0.37(-1.17%) |
Jan 12, 2006 | 31.68 | 31.80 | 30.95 | 31.36 | 403,129 | -0.32(-1.02%) |
Jan 11, 2006 | 31.65 | 31.81 | 31.38 | 31.68 | 510,913 | +0.03(+0.09%) |
Jan 10, 2006 | 31.12 | 31.66 | 30.89 | 31.65 | 275,128 | +0.39(+1.24%) |
Jan 09, 2006 | 30.70 | 31.59 | 30.60 | 31.26 | 517,470 | +0.56(+1.84%) |
Jan 06, 2006 | 30.53 | 30.82 | 30.16 | 30.70 | 379,086 | +0.54(+1.80%) |
Jan 05, 2006 | 30.09 | 30.27 | 29.90 | 30.16 | 306,411 | +0.07(+0.24%) |
Jan 04, 2006 | 29.75 | 30.27 | 29.40 | 30.09 | 289,608 | +0.33(+1.11%) |
Jan 03, 2006 | 29.52 | 29.90 | 29.21 | 29.76 | 911,310 | +0.42(+1.45%) |
Dec 30, 2005 | 29.57 | 29.57 | 29.08 | 29.33 | 292,887 | -0.36(-1.21%) |
Dec 29, 2005 | 29.65 | 29.94 | 29.52 | 29.69 | 295,755 | +0.03(+0.10%) |
Dec 28, 2005 | 29.43 | 29.76 | 29.29 | 29.66 | 200,676 | +0.34(+1.17%) |
Dec 27, 2005 | 29.82 | 30.01 | 29.26 | 29.32 | 306,957 | -0.43(-1.45%) |
Dec 23, 2005 | 29.86 | 30.06 | 29.48 | 29.75 | 154,093 | -0.06(-0.20%) |
Dec 22, 2005 | 29.60 | 29.94 | 29.43 | 29.81 | 285,373 | +0.27(+0.92%) |
Dec 21, 2005 | 29.01 | 29.82 | 29.01 | 29.54 | 405,451 | +0.45(+1.56%) |
Dec 20, 2005 | 28.97 | 29.27 | 28.59 | 29.08 | 445,751 | +0.11(+0.38%) |
Dec 19, 2005 | 29.24 | 29.24 | 28.83 | 28.97 | 461,461 | -0.31(-1.07%) |
Dec 16, 2005 | 29.42 | 29.65 | 29.04 | 29.29 | 625,526 | -0.06(-0.20%) |
Dec 15, 2005 | 29.46 | 29.55 | 28.98 | 29.35 | 377,310 | -0.11(-0.37%) |
Dec 14, 2005 | 29.29 | 29.87 | 29.26 | 29.46 | 580,856 | +0.12(+0.42%) |
Dec 13, 2005 | 28.53 | 29.65 | 28.45 | 29.33 | 831,258 | +0.92(+3.25%) |
Dec 12, 2005 | 28.73 | 28.75 | 28.22 | 28.41 | 374,851 | -0.27(-0.94%) |
Dec 09, 2005 | 28.22 | 28.73 | 28.22 | 28.68 | 301,356 | +0.49(+1.74%) |
Dec 08, 2005 | 28.24 | 28.55 | 27.74 | 28.19 | 415,834 | +0.02(+0.08%) |
Dec 07, 2005 | 28.21 | 28.45 | 28.01 | 28.17 | 326,765 | -0.06(-0.21%) |
Dec 06, 2005 | 28.15 | 28.47 | 27.90 | 28.23 | 434,959 | +0.26(+0.94%) |
Dec 05, 2005 | 28.12 | 28.12 | 27.41 | 27.96 | 378,130 | -0.34(-1.19%) |
Dec 02, 2005 | 28.55 | 28.56 | 27.84 | 28.30 | 412,965 | -0.29(-1.00%) |
Dec 01, 2005 | 28.05 | 28.67 | 28.21 | 28.59 | 891,229 | +0.53(+1.91%) |
Nov 30, 2005 | 28.29 | 28.62 | 27.67 | 28.05 | 824,837 | +0.25(+0.90%) |
Nov 29, 2005 | 27.67 | 28.40 | 27.57 | 27.80 | 1,148,871 | +0.04(+0.13%) |
Nov 28, 2005 | 26.31 | 28.45 | 26.27 | 27.77 | 1,518,668 | +1.64(+6.28%) |
Nov 25, 2005 | 26.13 | 26.23 | 25.93 | 26.13 | 84,286 | -0.08(-0.31%) |
Nov 23, 2005 | 25.91 | 26.29 | 25.49 | 26.21 | 464,602 | +0.15(+0.59%) |
Nov 22, 2005 | 25.74 | 26.32 | 25.47 | 26.05 | 571,703 | +0.30(+1.17%) |
Nov 21, 2005 | 25.55 | 25.86 | 25.14 | 25.75 | 604,079 | +0.24(+0.95%) |
Nov 18, 2005 | 25.24 | 25.65 | 25.14 | 25.51 | 304,362 | +0.42(+1.66%) |
Nov 17, 2005 | 24.56 | 25.12 | 24.56 | 25.09 | 389,468 | +0.59(+2.39%) |
Nov 16, 2005 | 24.82 | 24.98 | 24.28 | 24.51 | 324,306 | -0.23(-0.95%) |
Nov 15, 2005 | 25.75 | 25.62 | 24.74 | 24.74 | 587,959 | -0.97(-3.76%) |
Nov 14, 2005 | 24.89 | 26.00 | 24.63 | 25.71 | 1,271,545 | +1.46(+6.01%) |
Nov 11, 2005 | 23.90 | 24.25 | 23.77 | 24.25 | 335,372 | +0.45(+1.91%) |
Nov 10, 2005 | 23.42 | 24.05 | 23.18 | 23.80 | 594,516 | +0.37(+1.59%) |
Nov 09, 2005 | 23.36 | 23.74 | 23.26 | 23.42 | 392,883 | -0.04(-0.19%) |
Nov 08, 2005 | 23.59 | 23.59 | 23.24 | 23.47 | 267,477 | -0.31(-1.29%) |
Nov 07, 2005 | 23.79 | 23.86 | 23.47 | 23.78 | 335,645 | -0.01(-0.06%) |
Nov 04, 2005 | 23.62 | 23.79 | 23.48 | 23.79 | 452,171 | +0.10(+0.43%) |
Nov 03, 2005 | 24.74 | 24.78 | 23.64 | 23.69 | 707,764 | -1.11(-4.49%) |
Nov 02, 2005 | 23.98 | 24.80 | 23.98 | 24.80 | 281,548 | +0.80(+3.32%) |
Nov 01, 2005 | 23.83 | 24.12 | 23.72 | 24.00 | 506,678 | +0.12(+0.49%) |
Oct 31, 2005 | 23.34 | 24.02 | 23.34 | 23.89 | 827,569 | -0.10(-0.40%) |
Oct 28, 2005 | 23.67 | 24.12 | 23.45 | 23.98 | 288,652 | +0.44(+1.87%) |
Oct 27, 2005 | 24.17 | 24.17 | 23.54 | 23.54 | 312,831 | -0.67(-2.78%) |
Oct 26, 2005 | 24.04 | 24.74 | 23.92 | 24.22 | 434,822 | +0.13(+0.55%) |
Oct 25, 2005 | 24.08 | 24.19 | 23.69 | 24.08 | 619,242 | -0.07(-0.27%) |
Oct 24, 2005 | 23.50 | 24.15 | 23.50 | 24.15 | 500,394 | +0.71(+3.03%) |
Oct 21, 2005 | 23.18 | 23.73 | 23.18 | 23.44 | 602,303 | +0.37(+1.62%) |
Oct 20, 2005 | 23.39 | 23.50 | 22.86 | 23.07 | 349,442 | -0.43(-1.84%) |
Oct 19, 2005 | 22.88 | 23.50 | 22.42 | 23.50 | 803,253 | +0.48(+2.07%) |
Oct 18, 2005 | 24.30 | 24.30 | 23.00 | 23.02 | 914,588 | -1.15(-4.75%) |
Oct 17, 2005 | 24.27 | 24.78 | 23.95 | 24.17 | 355,043 | -0.10(-0.42%) |
Oct 14, 2005 | 24.25 | 24.56 | 23.64 | 24.27 | 454,630 | +0.21(+0.85%) |
Oct 13, 2005 | 23.68 | 24.24 | 23.59 | 24.07 | 668,968 | +0.73(+3.14%) |
Oct 12, 2005 | 23.59 | 23.74 | 22.81 | 23.34 | 856,803 | -0.11(-0.47%) |
Oct 11, 2005 | 23.99 | 24.17 | 23.44 | 23.45 | 396,845 | -0.53(-2.23%) |
Oct 10, 2005 | 24.74 | 24.88 | 23.64 | 23.98 | 445,341 | -0.65(-2.64%) |
Oct 07, 2005 | 24.60 | 24.94 | 24.27 | 24.63 | 231,003 | +0.07(+0.30%) |
Oct 06, 2005 | 25.07 | 25.24 | 24.34 | 24.56 | 857,760 | +0.53(+2.22%) |
Oct 05, 2005 | 24.89 | 24.89 | 23.86 | 24.02 | 338,514 | -0.89(-3.58%) |
Oct 04, 2005 | 25.84 | 25.84 | 24.92 | 24.92 | 315,837 | -0.74(-2.88%) |
Oct 03, 2005 | 24.99 | 25.96 | 24.98 | 25.66 | 663,913 | +0.77(+3.09%) |
Sep 30, 2005 | 24.27 | 25.14 | 24.27 | 24.89 | 427,035 | +0.62(+2.56%) |
Sep 29, 2005 | 24.38 | 24.42 | 24.03 | 24.27 | 590,828 | -0.04(-0.15%) |
Sep 28, 2005 | 24.54 | 24.76 | 24.21 | 24.30 | 493,427 | -0.24(-0.98%) |
Sep 27, 2005 | 24.60 | 24.78 | 24.30 | 24.54 | 409,413 | +0.04(+0.18%) |
Sep 26, 2005 | 24.52 | 24.71 | 24.27 | 24.50 | 604,899 | +0.04(+0.18%) |
Sep 23, 2005 | 24.46 | 24.91 | 23.15 | 24.46 | 1,145,865 | +1.16(+4.96%) |
Sep 22, 2005 | 22.69 | 23.56 | 22.68 | 23.30 | 443,838 | +0.64(+2.81%) |
Sep 21, 2005 | 22.77 | 22.83 | 22.50 | 22.66 | 946,828 | -0.18(-0.77%) |
Sep 20, 2005 | 23.47 | 23.64 | 22.78 | 22.84 | 452,035 | -0.64(-2.74%) |
Sep 19, 2005 | 24.23 | 24.27 | 23.46 | 23.48 | 452,581 | -0.75(-3.08%) |
Sep 16, 2005 | 24.47 | 24.52 | 24.05 | 24.23 | 1,409,792 | -0.25(-1.02%) |
Sep 15, 2005 | 24.78 | 24.81 | 24.35 | 24.48 | 219,528 | -0.15(-0.62%) |
Sep 14, 2005 | 24.63 | 24.89 | 24.61 | 24.63 | 545,747 | -0.01(-0.03%) |
Sep 13, 2005 | 24.82 | 25.04 | 24.57 | 24.64 | 445,614 | -0.07(-0.27%) |
Sep 12, 2005 | 24.23 | 24.84 | 23.99 | 24.71 | 384,550 | +0.47(+1.93%) |
Sep 09, 2005 | 24.41 | 24.63 | 24.16 | 24.24 | 431,817 | -0.10(-0.39%) |
Sep 08, 2005 | 24.82 | 24.99 | 24.26 | 24.33 | 567,058 | -0.56(-2.24%) |
Sep 07, 2005 | 25.01 | 25.11 | 24.57 | 24.89 | 362,147 | -0.05(-0.21%) |
Sep 06, 2005 | 23.92 | 24.96 | 23.92 | 24.94 | 765,686 | +1.13(+4.73%) |
Sep 02, 2005 | 24.02 | 24.27 | 23.78 | 23.81 | 370,616 | -0.21(-0.88%) |
Sep 01, 2005 | 24.30 | 24.42 | 23.75 | 24.02 | 776,615 | -0.28(-1.14%) |
Aug 31, 2005 | 23.02 | 24.34 | 23.02 | 24.30 | 1,105,293 | +1.46(+6.41%) |
Aug 30, 2005 | 23.13 | 23.21 | 22.71 | 22.84 | 590,282 | -0.42(-1.79%) |
Aug 29, 2005 | 23.06 | 23.38 | 22.91 | 23.26 | 306,137 | +0.07(+0.32%) |
Aug 26, 2005 | 23.58 | 23.63 | 23.00 | 23.18 | 550,529 | -0.40(-1.68%) |
Aug 25, 2005 | 23.86 | 24.07 | 23.52 | 23.58 | 412,555 | -0.24(-1.01%) |
Aug 24, 2005 | 24.02 | 24.49 | 23.67 | 23.82 | 396,435 | -0.19(-0.79%) |
Aug 23, 2005 | 24.01 | 24.22 | 23.90 | 24.01 | 201,769 | +0.00(+0.00%) |
Aug 22, 2005 | 23.94 | 24.19 | 23.81 | 24.01 | 360,234 | +0.07(+0.27%) |
Aug 19, 2005 | 24.09 | 24.13 | 23.86 | 23.94 | 344,388 | -0.23(-0.94%) |
Aug 18, 2005 | 24.30 | 24.45 | 24.03 | 24.17 | 572,796 | -0.42(-1.73%) |
Aug 17, 2005 | 24.96 | 24.97 | 24.39 | 24.60 | 475,668 | -0.51(-2.01%) |
Aug 16, 2005 | 25.38 | 25.38 | 24.91 | 25.10 | 526,486 | -0.37(-1.44%) |
Aug 15, 2005 | 25.62 | 25.84 | 25.19 | 25.47 | 178,682 | -0.15(-0.60%) |
Aug 12, 2005 | 25.68 | 25.77 | 25.18 | 25.62 | 202,179 | -0.13(-0.51%) |
Aug 11, 2005 | 25.40 | 25.88 | 25.39 | 25.75 | 161,743 | +0.34(+1.33%) |
Aug 10, 2005 | 25.62 | 25.98 | 25.15 | 25.42 | 317,613 | -0.03(-0.12%) |
Aug 09, 2005 | 25.33 | 25.56 | 25.24 | 25.45 | 186,879 | +0.28(+1.11%) |
Aug 08, 2005 | 25.08 | 25.62 | 25.01 | 25.17 | 398,484 | +0.06(+0.23%) |
Aug 05, 2005 | 25.10 | 25.23 | 24.89 | 25.11 | 313,104 | -0.19(-0.75%) |
Aug 04, 2005 | 25.61 | 25.72 | 25.19 | 25.30 | 397,255 | -0.49(-1.90%) |
Aug 03, 2005 | 25.99 | 26.06 | 25.63 | 25.79 | 378,266 | -0.23(-0.90%) |
Aug 02, 2005 | 26.23 | 26.38 | 25.94 | 26.02 | 393,703 | -0.13(-0.50%) |
Aug 01, 2005 | 26.13 | 26.64 | 26.05 | 26.16 | 259,964 | -0.05(-0.20%) |
Jul 29, 2005 | 26.43 | 26.73 | 26.21 | 26.21 | 238,380 | -0.26(-1.00%) |
Jul 28, 2005 | 26.09 | 26.55 | 26.04 | 26.47 | 209,556 | +0.42(+1.63%) |
Jul 27, 2005 | 25.98 | 26.10 | 25.62 | 26.05 | 174,174 | +0.10(+0.40%) |
Jul 26, 2005 | 25.84 | 26.23 | 25.66 | 25.94 | 233,599 | +0.19(+0.74%) |
Jul 25, 2005 | 25.99 | 26.05 | 25.72 | 25.75 | 218,845 | -0.23(-0.90%) |
Jul 22, 2005 | 25.51 | 25.99 | 25.34 | 25.99 | 340,016 | +0.48(+1.87%) |
Jul 21, 2005 | 25.93 | 25.95 | 25.25 | 25.51 | 524,163 | -0.43(-1.66%) |
Jul 20, 2005 | 25.73 | 25.97 | 25.32 | 25.94 | 604,352 | -0.12(-0.45%) |
Jul 19, 2005 | 26.40 | 26.40 | 25.85 | 26.06 | 331,137 | -0.19(-0.72%) |
Jul 18, 2005 | 26.13 | 26.27 | 25.97 | 26.25 | 383,048 | -0.01(-0.03%) |
Jul 15, 2005 | 25.99 | 26.39 | 25.96 | 26.26 | 280,728 | +0.12(+0.45%) |
Jul 14, 2005 | 26.12 | 26.40 | 26.06 | 26.14 | 536,731 | +0.17(+0.65%) |
Jul 13, 2005 | 26.02 | 26.13 | 25.80 | 25.97 | 727,982 | -0.08(-0.31%) |
Jul 12, 2005 | 25.89 | 26.13 | 25.62 | 26.05 | 590,965 | +0.02(+0.08%) |
Jul 11, 2005 | 24.95 | 26.08 | 24.95 | 26.03 | 637,411 | +1.05(+4.19%) |
Jul 08, 2005 | 24.13 | 25.09 | 24.03 | 24.98 | 639,460 | +0.84(+3.49%) |
Jul 07, 2005 | 23.50 | 24.16 | 23.42 | 24.14 | 633,313 | +0.35(+1.48%) |
Jul 06, 2005 | 23.53 | 23.97 | 23.50 | 23.79 | 483,045 | +0.21(+0.90%) |
Jul 05, 2005 | 22.96 | 23.86 | 22.77 | 23.58 | 408,593 | +0.51(+2.19%) |
Jul 01, 2005 | 23.01 | 23.18 | 22.95 | 23.07 | 353,131 | +0.07(+0.29%) |
Jun 30, 2005 | 22.88 | 23.18 | 22.82 | 23.01 | 363,103 | +0.13(+0.58%) |
Jun 29, 2005 | 22.68 | 23.01 | 22.55 | 22.88 | 204,775 | +0.27(+1.20%) |
Jun 28, 2005 | 22.25 | 22.69 | 22.25 | 22.60 | 276,220 | +0.42(+1.91%) |
Jun 27, 2005 | 22.25 | 22.42 | 21.96 | 22.18 | 167,754 | -0.15(-0.66%) |
Jun 24, 2005 | 22.55 | 22.69 | 22.12 | 22.33 | 381,408 | -0.27(-1.20%) |
Jun 23, 2005 | 23.01 | 23.21 | 22.52 | 22.60 | 254,363 | -0.48(-2.09%) |
Jun 22, 2005 | 23.17 | 23.28 | 22.82 | 23.08 | 180,595 | +0.02(+0.10%) |
Jun 21, 2005 | 23.19 | 23.27 | 22.94 | 23.06 | 404,358 | -0.18(-0.76%) |
Jun 20, 2005 | 23.45 | 23.50 | 23.07 | 23.23 | 505,585 | -0.24(-1.03%) |
Jun 17, 2005 | 23.83 | 24.00 | 23.44 | 23.48 | 652,848 | -0.29(-1.20%) |
Jun 16, 2005 | 23.56 | 23.79 | 23.30 | 23.76 | 816,367 | +0.28(+1.18%) |
Jun 15, 2005 | 24.04 | 24.08 | 23.34 | 23.48 | 528,125 | -0.48(-2.02%) |
Jun 14, 2005 | 23.73 | 24.01 | 23.53 | 23.97 | 393,703 | +0.23(+0.99%) |
Jun 13, 2005 | 23.18 | 23.73 | 23.08 | 23.73 | 331,683 | +0.49(+2.11%) |
Jun 10, 2005 | 23.42 | 23.59 | 23.16 | 23.24 | 423,893 | -0.15(-0.63%) |
Jun 09, 2005 | 23.42 | 23.58 | 23.09 | 23.39 | 497,115 | -0.03(-0.13%) |
Jun 08, 2005 | 23.72 | 24.02 | 23.38 | 23.42 | 546,840 | -0.30(-1.27%) |
Jun 07, 2005 | 23.30 | 24.22 | 23.26 | 23.72 | 880,983 | +0.39(+1.66%) |
Jun 06, 2005 | 22.78 | 23.42 | 22.76 | 23.33 | 1,033,574 | +0.55(+2.41%) |
Jun 03, 2005 | 22.55 | 22.85 | 22.50 | 22.78 | 778,527 | +0.23(+1.04%) |
Jun 02, 2005 | 22.36 | 22.55 | 21.81 | 22.55 | 703,256 | +0.20(+0.88%) |
Jun 01, 2005 | 22.19 | 22.66 | 22.18 | 22.35 | 366,791 | +0.12(+0.56%) |
May 31, 2005 | 22.25 | 22.51 | 22.14 | 22.22 | 787,407 | +0.11(+0.50%) |
May 27, 2005 | 22.57 | 22.60 | 22.03 | 22.11 | 557,769 | -0.45(-2.01%) |
May 26, 2005 | 22.25 | 22.61 | 22.14 | 22.57 | 292,750 | +0.39(+1.75%) |
May 25, 2005 | 22.56 | 22.56 | 22.12 | 22.18 | 419,932 | -0.43(-1.91%) |
May 24, 2005 | 22.47 | 22.79 | 22.39 | 22.61 | 401,490 | +0.10(+0.46%) |
May 23, 2005 | 22.88 | 23.07 | 22.44 | 22.51 | 455,450 | -0.31(-1.38%) |
May 20, 2005 | 22.47 | 22.88 | 22.25 | 22.82 | 363,513 | +0.33(+1.46%) |
May 19, 2005 | 22.47 | 22.55 | 22.18 | 22.50 | 264,062 | +0.06(+0.26%) |
May 18, 2005 | 21.50 | 22.51 | 21.50 | 22.44 | 478,127 | +1.08(+5.07%) |
May 17, 2005 | 21.24 | 21.40 | 20.86 | 21.35 | 265,702 | +0.01(+0.03%) |
May 16, 2005 | 20.75 | 21.35 | 20.61 | 21.35 | 319,115 | +0.67(+3.26%) |
May 13, 2005 | 20.84 | 21.01 | 20.64 | 20.67 | 425,942 | -0.18(-0.84%) |
May 12, 2005 | 20.99 | 21.40 | 20.70 | 20.85 | 411,872 | -0.15(-0.73%) |
May 11, 2005 | 20.83 | 21.20 | 20.72 | 21.00 | 476,078 | +0.14(+0.67%) |
May 10, 2005 | 20.88 | 21.07 | 20.79 | 20.86 | 462,690 | -0.17(-0.80%) |
May 09, 2005 | 20.83 | 21.03 | 20.66 | 21.03 | 395,479 | +0.20(+0.95%) |
May 06, 2005 | 20.45 | 20.94 | 20.27 | 20.83 | 525,120 | +0.46(+2.26%) |
May 05, 2005 | 21.08 | 21.22 | 20.27 | 20.37 | 579,080 | -0.81(-3.80%) |
May 04, 2005 | 20.58 | 21.21 | 20.56 | 21.18 | 522,251 | +0.59(+2.88%) |
May 03, 2005 | 20.28 | 20.90 | 20.20 | 20.58 | 652,028 | +0.24(+1.19%) |